聯茂 (6213)-元富-城中券商分點個股進出

台股 » 個股 » 聯茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯茂

(6213)

可現股當沖

股價
104.5
漲跌
▼0.5
漲幅
-0.48%
成交量
4,310張
產業
上市電子零組件類股
768人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯茂 (6213)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	12	105.75	0	0.00	104.50	12	10,512	0.11%
2024/05/14	1	105.50	21	105.00	105.00	-20	10,563	-0.19%
2024/05/13	23	103.65	1	104.00	104.00	22	10,807	0.20%
2024/05/10	0	0.00	2	107.75	109.00	-2	10,763	-0.02%
2024/05/09	2	105.75	8	106.00	106.50	-6	10,623	-0.06%
2024/05/07	81	102.22	83	100.05	103.50	-2	10,350	-0.02%
2024/05/06	26	106.63	0	0.00	106.00	26	9,979	0.26%
2024/05/03	4	109.75	2	108.50	107.00	2	9,902	0.02%
2024/05/02	7	108.78	20	108.50	107.50	-13	9,780	-0.13%
2024/04/30	26	110.96	15	109.00	109.50	11	9,739	0.11%
2024/04/29	10	110.00	5	110.00	109.50	5	9,674	0.05%
2024/04/26	1	110.50	10	109.50	110.00	-9	9,670	-0.09%
2024/04/25	5.1	113.10	1	113.98	111.50	4	9,490	0.04%
2024/04/24	1	112.00	47	111.67	111.00	-46	9,347	-0.49%
2024/04/23	107	108.77	111.3	109.12	109.00	-4.3	9,238	-0.05%	大買/大賣/
2024/04/22	21.3	107.98	0	109.00	107.00	21.3	9,079	0.23%
2024/04/19	43	108.76	0	0.00	110.00	43	8,913	0.48%
2024/04/17	132	109.78	129	110.46	111.00	3	8,658	0.03%	大買/大賣/
2024/04/16	6	106.08	0	0.00	107.50	6	8,395	0.07%
2024/04/15	0	0.00	4.1	116.49	116.00	-4.1	8,153	-0.05%
2024/04/12	20	120.95	18	121.78	121.50	2	8,020	0.02%
2024/04/11	4.4	119.03	46	119.54	118.50	-41.6	7,824	-0.53%
2024/04/10	32.1	124.82	16.5	124.64	124.00	15.6	7,812	0.20%
2024/04/09	18	115.70	17	115.18	117.50	1	7,233	0.01%
2024/04/08	22.6	111.40	6	112.33	111.50	16.6	6,703	0.25%
2024/04/03	32.1	118.96	19.1	118.03	116.50	13	6,408	0.20%
2024/04/02	61.4	114.67	60	113.78	117.50	1.4	5,728	0.02%
2024/04/01	44.1	105.70	51	107.32	107.00	-6.9	5,015	-0.14%
2024/03/29	1	96.30	26	96.90	98.30	-25	4,421	-0.57%
2024/03/28	4	89.68	4	88.90	89.40	0	3,870	0.00%
2024/03/26	1	85.20	1	86.20	85.70	0	3,698	0.00%
2024/03/25	1	84.70	0	0.00	84.80	1	3,635	0.03%
2024/03/08	2	85.00	0	0.00	85.50	2	3,807	0.05%
2024/03/05	0	0.00	1	90.40	91.10	-1	3,734	-0.03%
2024/03/04	0	0.00	1	90.90	90.80	-1	3,730	-0.03%
2024/02/29	1	87.80	2	88.20	89.20	-1	3,722	-0.03%
2024/02/27	5	86.82	0	0.00	86.00	5	3,707	0.13%
2024/02/23	2	89.20	1	89.70	88.90	1	3,728	0.03%
2024/02/21	1	90.30	1	91.20	90.30	0	3,783	0.00%
2024/02/20	0	0.00	10	90.57	91.10	-10	3,790	-0.26%
2024/02/19	9	96.43	2	99.75	92.80	7	3,790	0.18%
2024/02/16	6	92.68	3	93.25	94.80	3	3,690	0.08%
2024/02/15	4	90.50	1	89.10	91.00	3	3,687	0.08%
2024/02/05	22	90.85	51	89.29	89.60	-29	3,690	-0.79%
2024/02/02	0	0.00	12	84.98	86.70	-12	3,620	-0.33%
2024/01/31	3	83.47	1	84.60	82.90	2	3,650	0.05%
2024/01/30	1	84.80	0	0.00	84.60	1	3,686	0.03%
2024/01/26	1	83.00	0	0.00	82.80	1	3,812	0.03%
2024/01/23	0	0.00	1	85.10	85.20	-1	4,251	-0.02%
2024/01/22	0	0.00	200	83.88	86.20	-200	4,309	-4.64%	大賣/鉅額交易
2024/01/17	3	81.50	0	0.00	80.50	3	4,411	0.07%
2024/01/12	1	87.50	1	87.10	85.80	0	4,632	0.00%
2024/01/11	0.2	85.50	0	0.00	85.50	0.2	4,688	0.00%
2024/01/10	17	84.89	0	0.00	84.60	17	4,903	0.35%
2024/01/05	3	86.60	4	87.12	87.00	-1	5,090	-0.02%
2024/01/04	1	86.00	1	89.50	85.60	0	5,041	0.00%
2024/01/02	0	0.00	1	84.90	84.60	-1	5,032	-0.02%
2023/12/29	0	0.00	2	85.75	84.80	-2	5,105	-0.04%
2023/12/27	1	83.90	1	83.90	84.00	0	5,356	0.00%
2023/12/26	11	82.80	0	0.00	82.60	11	5,566	0.20%
2023/12/21	1	82.10	2	81.70	82.80	-1	5,963	-0.02%
2023/12/20	66	82.90	1	83.00	82.70	65	6,066	1.07%
2023/12/19	36	81.80	0	0.00	81.80	36	6,291	0.57%
2023/12/18	100	82.60	0	0.00	82.30	100	6,344	1.58%
2023/12/15	1	82.50	0	0.00	84.50	1	6,388	0.02%
2023/12/11	1	83.50	1	84.40	83.50	0	6,444	0.00%
2023/12/08	1	82.80	0	0.00	82.80	1	6,443	0.02%
2023/12/07	3	81.10	1	82.00	81.20	2	6,451	0.03%
2023/12/06	9	83.76	0	0.00	82.00	9	6,465	0.14%
2023/12/01	2	86.35	0	0.00	87.00	2	6,698	0.03%
2023/11/30	2	88.35	0	0.00	88.70	2	7,014	0.03%
2023/11/29	0	0.00	2	89.75	88.20	-2	7,394	-0.03%
2023/11/28	1	88.90	2	88.45	88.90	-1	7,714	-0.01%
2023/11/27	7	85.94	1	85.10	85.50	6	8,433	0.07%
2023/11/24	1	88.10	0	0.00	87.20	1	9,029	0.01%
2023/11/22	15	88.95	5	89.70	89.90	10	9,316	0.11%
2023/11/21	10	90.26	1	90.40	90.60	9	9,307	0.10%
2023/11/16	1	88.50	0	0.00	88.50	1	9,366	0.01%
2023/11/15	0	0.00	1	89.20	89.80	-1	9,390	-0.01%
2023/11/10	6	87.77	6	87.45	87.20	0	9,237	0.00%
2023/11/07	0	0.00	201	83.50	84.00	-201	8,941	-2.25%	大賣/鉅額交易
2023/11/02	35	81.28	5	80.90	81.10	30	8,803	0.34%
2023/11/01	0	0.00	6	80.28	80.20	-6	8,687	-0.07%
2023/10/31	27	76.12	0	0.00	75.90	27	8,540	0.32%
2023/10/27	1	80.90	11	80.96	80.10	-10	8,493	-0.12%
2023/10/26	0	0.00	40	80.78	80.40	-40	8,546	-0.47%
2023/10/25	0	0.00	10	83.50	83.00	-10	8,644	-0.12%
2023/10/24	15	82.77	18	81.39	83.00	-3	8,934	-0.03%
2023/10/19	3	77.53	3	77.00	76.90	0	9,169	0.00%
2023/10/18	211	79.72	1	80.60	79.00	210	9,114	2.30%	大買/鉅額交易
2023/10/17	5	86.88	2	88.50	86.30	3	9,011	0.03%
2023/10/13	1	91.50	0	0.00	90.60	1	9,086	0.01%
2023/10/11	1	98.80	4	96.93	94.40	-3	9,041	-0.03%
2023/10/06	1	96.40	7	96.56	95.10	-6	8,904	-0.07%
2023/10/05	8	94.81	11	94.95	94.80	-3	8,794	-0.03%
2023/10/04	1	92.70	0	0.00	93.90	1	8,686	0.01%
2023/10/02	13	93.26	13	94.66	94.20	0	8,398	0.00%
2023/09/28	2	91.60	2	91.40	91.20	0	8,187	0.00%
2023/09/27	31	88.78	2	88.65	89.50	29	8,052	0.36%
2023/09/26	12	89.92	0	0.00	87.60	12	7,972	0.15%
2023/09/25	0	0.00	1	88.70	89.10	-1	7,783	-0.01%
2023/09/22	10	86.70	50	85.75	86.10	-40	7,668	-0.52%
2023/09/20	0	0.00	1	81.80	81.40	-1	7,360	-0.01%
2023/09/18	0	0.00	16	85.81	85.60	-16	7,240	-0.22%
2023/09/15	16	88.01	0	0.00	87.40	16	7,212	0.22%
2023/09/14	1	86.70	1	86.00	86.80	0	7,154	0.00%
2023/09/13	0	0.00	3	86.73	85.30	-3	7,103	-0.04%
2023/09/12	2	87.75	0	0.00	87.40	2	7,055	0.03%
2023/09/11	0	0.00	1	87.23	87.00	-1	7,017	-0.01%
2023/09/08	0	0.00	2	89.65	90.60	-2	6,977	-0.03%
2023/09/07	1	92.60	1	92.30	92.30	0	6,860	0.00%
2023/09/06	3	94.13	6	93.90	94.30	-3	6,786	-0.04%
2023/09/05	13	94.05	10	94.21	94.90	3	6,575	0.05%
2023/09/04	10	92.38	16	94.56	90.20	-6	6,214	-0.10%
2023/09/01	17	98.78	5	96.08	96.60	12	5,864	0.20%
2023/08/31	41	98.27	29.5	98.15	98.40	11.5	5,502	0.21%
2023/08/30	9	92.19	18.5	92.57	96.40	-9.5	4,725	-0.20%
2023/08/29	15	88.78	13	87.75	87.70	2	4,088	0.05%
2023/08/28	0	0.00	5	83.50	83.00	-5	3,758	-0.13%
2023/08/25	0	0.00	6	82.43	82.70	-6	3,720	-0.16%
2023/08/24	2	83.40	9	83.52	82.90	-7	3,679	-0.19%
2023/08/23	5	82.04	1	81.30	81.30	4	3,611	0.11%
2023/08/22	12	83.29	53	84.59	81.60	-41	3,604	-1.14%
2023/08/21	54	81.30	10	80.90	82.30	44	3,464	1.27%
2023/08/18	2	81.20	7	79.10	79.30	-5	3,386	-0.15%
2023/08/17	7	78.13	1	78.30	80.00	6	3,273	0.18%
2023/08/16	1	73.60	0	0.00	73.80	1	3,223	0.03%
2023/08/11	8	73.60	0	0.00	73.60	8	3,207	0.25%
2023/08/07	0	0.00	1	79.30	78.80	-1	3,205	-0.03%
2023/08/02	5	78.24	4	77.00	75.70	1	3,155	0.03%
2023/08/01	0	0.00	1	77.70	77.70	-1	3,066	-0.03%
2023/07/31	2	80.55	6	78.45	79.20	-4	3,016	-0.13%
2023/07/28	9	82.91	2	81.70	81.70	7	2,893	0.24%
2023/07/27	10	87.48	6.5	87.54	83.50	3.5	2,734	0.13%
2023/07/26	11	84.32	32.4	82.94	82.20	-21.4	2,363	-0.90%
2023/07/25	1	84.60	6.5	84.73	85.90	-5.5	1,976	-0.28%
2023/07/24	16	78.19	0	0.00	78.10	16	1,902	0.84%
2023/07/21	5	77.38	1	76.30	78.30	4	1,858	0.22%
2023/07/20	9	79.66	4	78.73	77.80	5	1,825	0.27%
2023/07/19	7.3	78.46	8	78.29	78.10	-0.7	1,687	-0.04%
2023/07/18	13.1	77.83	3	78.73	78.00	10.1	1,612	0.62%
2023/07/14	0	0.00	1	71.90	72.00	-1	1,421	-0.07%
2023/07/13	0	0.00	0.1	72.00	70.70	-0.1	1,413	-0.01%
2023/07/11	0	0.00	2.1	68.56	68.30	-2.1	1,379	-0.15%
2023/07/10	0	0.00	2	67.05	66.60	-2	1,370	-0.15%
2023/07/07	3	69.50	0	0.00	69.30	3	1,369	0.22%
2023/07/03	0.1	70.20	0	0.00	70.00	0.1	1,370	0.00%
2023/06/29	0	0.00	1	68.90	68.60	-1	1,398	-0.07%
2023/06/28	0	0.00	0	68.90	68.30	0	1,423	0.00%
2023/06/26	1	70.30	0	0.00	69.20	1	1,466	0.07%
2023/06/13	0	0.00	5	71.84	71.90	-5	1,472	-0.34%
2023/06/12	0.1	71.00	0	0.00	71.70	0.1	1,470	0.00%
2023/06/07	1	71.90	10	72.60	72.70	-9	1,501	-0.60%
2023/06/02	22	71.91	0	0.00	71.60	22	1,464	1.50%
2023/05/30	1	72.40	12	72.25	72.70	-11	1,487	-0.74%
2023/05/22	0	0.00	0.2	71.88	70.80	-0.2	1,457	-0.01%
2023/05/19	2.2	68.58	0	0.00	68.70	2.2	1,410	0.15%
2023/05/17	8	67.18	0	0.00	67.40	8	1,432	0.56%
2023/05/15	0.5	64.80	0	0.00	65.80	0.5	1,438	0.03%
2023/05/11	6	64.00	0	0.00	63.40	6	1,495	0.40%
2023/05/10	5.1	66.49	10	67.66	65.50	-4.9	1,464	-0.33%
2023/05/04	0.4	69.65	0	0.00	69.40	0.4	1,518	0.03%
2023/05/03	0.2	70.00	0	0.00	69.70	0.2	1,592	0.01%
2023/05/02	0.2	69.80	0	0.00	70.40	0.2	1,723	0.01%
2023/04/27	0.2	70.20	0	0.00	70.10	0.2	1,748	0.01%
2023/04/25	0	0.00	0.1	69.10	69.10	-0.1	1,757	-0.01%
2023/04/24	0.3	72.17	0	0.00	71.50	0.3	1,736	0.02%
2023/04/21	2	73.20	0.7	72.67	72.20	1.3	1,731	0.08%
2023/04/20	1.4	74.31	0.1	74.32	74.10	1.3	1,724	0.07%
2023/04/19	2.2	75.96	17.5	75.02	74.60	-15.4	1,765	-0.87%
2023/04/18	0.2	77.80	0.2	77.00	76.70	-0.1	1,737	0.00%
2023/04/14	0	0.00	1	77.50	77.90	-1	1,729	-0.06%
2023/04/13	1	77.40	0	0.00	76.90	1	1,722	0.06%
2023/04/11	2	77.75	3.1	78.50	78.80	-1.1	1,708	-0.06%
2023/04/10	1	76.40	1	77.30	78.00	0	1,702	0.00%
2023/04/07	4	76.98	0	0.00	76.70	4	1,695	0.24%
2023/04/06	1	77.00	1.2	77.70	77.60	-0.2	1,686	-0.01%
2023/03/31	2	78.15	0	0.00	78.30	2	1,684	0.12%
2023/03/30	13.2	78.30	0	0.00	78.30	13.2	1,679	0.78%
2023/03/28	0.4	75.75	0	0.00	76.20	0.4	1,659	0.02%
2023/03/27	0	0.00	1	77.60	77.20	-1	1,663	-0.06%
2023/03/13	0.3	73.80	0	0.00	75.20	0.3	1,941	0.02%
2023/03/10	0.3	74.50	0	0.00	74.30	0.3	1,967	0.02%
2023/03/09	2	77.85	1	77.60	77.50	1	2,000	0.05%
2023/02/21	0	0.00	0.1	77.70	77.40	-0.1	2,466	0.00%
2023/02/07	0	0.00	1	80.00	79.60	-1	3,352	-0.03%
2023/02/01	1	82.40	2	82.65	82.80	-1	3,352	-0.03%
2023/01/31	3	79.73	2.5	81.00	81.10	0.5	3,291	0.02%
2023/01/12	1.5	75.93	1	74.90	74.90	0.5	3,118	0.02%
2023/01/09	2.1	76.18	3	76.90	76.70	-0.9	3,121	-0.03%
2023/01/06	3	74.03	3	74.27	74.00	0	3,105	0.00%
2023/01/05	1	75.00	1	73.90	73.10	0	3,137	0.00%
2022/12/27	1	72.80	1	73.00	73.00	0	3,156	0.00%
2022/12/19	3	74.60	3	74.30	74.00	0	3,227	0.00%
2022/12/16	1	75.00	0	0.00	73.50	1	3,217	0.03%
2022/12/15	1	77.20	1	77.00	77.10	0	3,197	0.00%
2022/12/13	1	76.30	1	75.30	76.50	0	3,223	0.00%
2022/12/07	0	0.00	1	72.20	72.30	-1	3,413	-0.03%
2022/12/06	9	78.54	6	75.90	75.20	3	3,369	0.09%
2022/12/05	1	77.00	1	77.80	77.10	0	3,295	0.00%
2022/12/01	1	77.50	10	76.79	76.30	-9	3,259	-0.28%
2022/11/30	3	76.30	2	75.75	76.20	1	3,217	0.03%
2022/11/28	1	75.10	1	75.50	75.30	0	3,192	0.00%
2022/11/25	2	76.40	4.3	76.73	75.00	-2.3	3,183	-0.07%
2022/11/24	3.1	77.15	3	76.83	77.20	0.1	3,155	0.00%
2022/11/23	9.2	76.00	3	76.40	76.30	6.2	3,090	0.20%
2022/11/22	1	73.00	0	0.00	73.90	1	2,927	0.03%
2022/11/21	1	72.50	0	0.00	72.30	1	2,897	0.03%
2022/11/18	1	75.20	0	0.00	73.50	1	2,894	0.03%
2022/11/17	1	73.50	2.1	73.84	74.60	-1.1	2,884	-0.04%
2022/11/16	3.1	75.24	29	74.40	75.10	-25.9	2,832	-0.91%
2022/11/15	0	0.00	2	71.80	71.50	-2	2,654	-0.08%
2022/11/14	11	71.10	9	70.44	70.10	2	2,625	0.08%
2022/11/11	0	0.00	1	70.70	70.30	-1	2,613	-0.04%
2022/11/10	1	68.40	3	67.60	68.50	-2	2,520	-0.08%
2022/11/08	2	68.30	0	0.00	68.30	2	2,445	0.08%
2022/11/07	1	68.20	4	67.30	67.30	-3	2,410	-0.12%
2022/11/04	14	67.44	14	66.89	67.80	0	2,359	0.00%
2022/11/03	11	64.28	11	64.72	66.70	0	2,214	0.00%
2022/11/02	3	60.13	0	0.00	61.20	3	1,993	0.15%
2022/10/26	0.1	53.60	0	0.00	52.50	0.1	2,068	0.00%
2022/10/25	0.1	54.70	0	0.00	54.00	0.1	2,070	0.01%
2022/10/20	2	54.60	0	0.00	56.10	2	2,170	0.09%
2022/10/19	0	0.00	2	55.70	55.70	-2	2,181	-0.09%
2022/10/14	4	55.05	0	0.00	55.00	4	2,290	0.17%
2022/10/13	0	0.00	6	52.67	51.80	-6	2,306	-0.26%
2022/10/11	5	56.00	0	0.00	55.00	5	2,288	0.22%
2022/10/07	2	59.20	0	0.00	58.50	2	2,286	0.09%
2022/10/06	0	0.00	2	59.40	59.70	-2	2,298	-0.09%
2022/10/03	13	57.65	0	0.00	58.50	13	2,368	0.55%
2022/09/30	5	58.02	0	0.00	58.50	5	2,397	0.21%
2022/09/29	0.1	59.90	4	59.90	59.60	-3.9	2,433	-0.16%
2022/09/28	0	60.50	2	61.80	60.10	-2	2,452	-0.08%
2022/09/27	3	63.00	0	0.00	62.80	3	2,464	0.12%
2022/09/26	5	65.64	0	0.00	63.80	5	2,488	0.20%
2022/09/23	0	0.00	1	67.10	67.20	-1	2,497	-0.04%
2022/09/22	0	0.00	1	67.60	67.30	-1	2,534	-0.04%
2022/09/21	0	0.00	2	68.30	68.10	-2	2,542	-0.08%
2022/09/19	6	69.83	6	69.60	69.50	0	2,520	0.00%
2022/09/16	4	69.80	0	0.00	70.40	4	2,486	0.16%
2022/09/15	0	0.00	5	69.02	69.40	-5	2,275	-0.22%
2022/09/13	1	68.60	0	0.00	68.40	1	2,257	0.04%
2022/08/31	10	68.10	0	0.00	68.00	10	2,218	0.45%
2022/08/29	1	65.40	0	0.00	66.10	1	2,190	0.05%
2022/08/26	15	67.33	0	0.00	67.10	15	2,194	0.68%
2022/08/25	3	68.40	0	0.00	67.40	3	2,177	0.14%
2022/08/24	2	68.75	1	68.20	67.90	1	2,173	0.05%
2022/08/23	2	65.70	2	65.50	65.90	0	2,120	0.00%
2022/08/19	0	0.00	3	68.30	68.60	-3	2,064	-0.15%
2022/08/18	3	66.80	0	0.00	66.90	3	2,032	0.15%
2022/08/04	3	61.20	0	0.00	61.40	3	1,803	0.17%
2022/08/03	3	65.20	3	66.90	64.90	0	1,736	0.00%
2022/07/21	0	0.00	3	75.50	76.30	-3	1,427	-0.21%
2022/07/20	13	76.02	5	75.40	74.60	8	1,397	0.57%
2022/07/08	0	0.00	1	68.80	70.80	-1	1,292	-0.08%
2022/07/07	1	68.00	0	0.00	67.10	1	1,276	0.08%
2022/06/13	0	0.00	0.3	101.00	100.00	-0.3	1,117	-0.02%
2022/06/06	0.4	104.00	0	0.00	104.00	0.4	1,190	0.03%
2022/06/02	0.1	103.50	0	0.00	103.50	0.1	1,211	0.01%
2022/05/13	0.1	100.00	0	0.00	99.90	0.1	1,394	0.01%
2022/05/09	0	0.00	1	99.90	99.60	-1	1,507	-0.07%
2022/05/05	0	0.00	1	105.50	105.00	-1	1,524	-0.07%
2022/04/28	0	0.00	1	104.00	103.00	-1	1,624	-0.06%
2022/04/27	0	0.00	3	100.33	104.00	-3	1,638	-0.18%
2022/04/25	0	0.00	1	103.50	101.50	-1	1,697	-0.06%
2022/04/22	0	0.00	5	106.00	107.00	-5	1,708	-0.29%
2022/04/13	0	0.00	0.1	107.75	107.50	-0.1	1,825	-0.01%
2022/04/11	0	0.00	2.1	114.26	112.50	-2.1	1,889	-0.11%
2022/04/06	1	120.50	0	0.00	122.00	1	2,189	0.05%
2022/04/01	1	120.00	0	0.00	120.00	1	2,236	0.04%
2022/03/31	1	120.50	0	0.00	120.00	1	2,276	0.04%
2022/03/29	1	120.50	0	0.00	120.50	1	2,557	0.04%
2022/03/28	1	121.00	0	0.00	122.00	1	2,579	0.04%
2022/03/25	0	0.00	4	123.25	122.00	-4	2,618	-0.15%
2022/03/23	1	122.00	1	121.50	122.00	0	2,642	0.00%
2022/03/22	4	120.75	2	119.75	122.00	2	2,650	0.08%
2022/03/21	0	0.00	2.4	118.50	121.00	-2.4	2,659	-0.09%
2022/03/18	1	115.00	0.2	116.75	117.00	0.8	2,658	0.03%
2022/03/17	1	116.00	1.3	117.26	116.00	-0.3	2,643	-0.01%
2022/03/16	1	114.00	0.1	116.00	113.50	0.9	2,649	0.03%
2022/03/14	3	118.33	0	0.00	119.50	3	2,629	0.11%
2022/03/11	1	119.50	0	0.00	120.00	1	2,662	0.04%
2022/03/09	1	119.50	0	0.00	120.50	1	2,684	0.04%
2022/03/08	1	119.00	0	0.00	120.50	1	2,697	0.04%
2022/03/03	2	129.75	2	129.00	129.00	0	2,708	0.00%
2022/03/02	1	130.00	0	0.00	130.00	1	2,761	0.04%
2022/03/01	1	130.50	0	0.00	129.00	1	2,895	0.03%
2022/02/23	0	0.00	0.2	129.50	129.50	-0.2	3,115	-0.01%
2022/02/22	0	0.00	5	127.10	130.00	-5	3,181	-0.16%
2022/02/16	1	130.50	0	0.00	130.00	1	3,274	0.03%
2022/02/14	3	128.50	0	0.00	128.00	3	3,310	0.09%
2022/02/11	2	132.00	1.2	130.63	131.00	0.8	3,300	0.02%
2022/02/10	0.2	133.00	0	0.00	133.00	0.2	3,326	0.01%
2022/02/09	0	134.00	0.2	133.00	134.00	-0.1	3,333	0.00%
2022/02/07	0.2	129.00	0	0.00	127.50	0.2	3,345	0.00%
2022/01/25	0	0.00	0.2	128.61	126.50	-0.2	3,431	-0.01%
2022/01/24	8.2	128.80	0.1	127.50	129.00	8.1	3,466	0.23%
2022/01/20	0	0.00	3.2	131.53	132.00	-3.2	3,580	-0.09%
2022/01/19	0.3	133.98	0	0.00	133.50	0.3	3,673	0.01%
2022/01/18	0	136.00	0	0.00	133.00	0	3,766	0.00%
2022/01/14	0.1	127.50	0.3	129.00	130.00	-0.2	3,787	-0.01%
2022/01/12	3	132.00	0	0.00	132.50	3	3,928	0.08%
2022/01/07	0	132.00	1.2	130.71	131.50	-1.2	4,275	-0.03%
2022/01/06	0.3	137.50	0.5	137.78	136.00	-0.2	4,244	0.00%
2022/01/05	0.5	137.59	0	0.00	139.50	0.5	4,282	0.01%
2022/01/04	0.4	140.13	0	0.00	138.50	0.4	4,343	0.01%
2022/01/03	1.6	141.69	2.2	142.88	141.00	-0.6	4,405	-0.01%
2021/12/30	10.2	146.44	10.2	142.50	142.00	0	4,492	0.00%
2021/12/29	1.1	137.96	7	139.93	139.50	-5.9	4,709	-0.13%
2021/12/28	0	0.00	1	136.00	137.00	-1	4,773	-0.02%
2021/12/27	0.1	135.00	1	134.50	134.50	-0.9	4,847	-0.02%
2021/12/24	6.1	136.75	7	140.00	135.00	-0.9	4,984	-0.02%
2021/12/23	16.3	137.86	47.1	138.64	138.00	-30.8	5,076	-0.61%
2021/12/22	0.1	131.50	3	132.00	132.00	-2.9	5,060	-0.06%
2021/12/16	0	0.00	1	127.00	126.50	-1	6,201	-0.02%
2021/12/15	0	0.00	8	126.00	126.00	-8	6,463	-0.12%
2021/12/14	4	126.00	0	0.00	125.50	4	6,976	0.06%
2021/12/09	0.1	128.50	0	0.00	128.50	0.1	7,461	0.00%
2021/12/08	0	128.00	0	0.00	128.00	0	7,456	0.00%
2021/12/07	0.2	129.57	0.3	130.50	128.00	-0.1	7,474	0.00%
2021/12/06	0.1	128.50	1	127.50	128.50	-0.9	7,464	-0.01%
2021/12/03	0	0.00	5	128.60	129.00	-5	7,522	-0.07%
2021/12/01	0.2	129.00	0.1	129.00	129.50	0.1	7,644	0.00%
2021/11/30	2.1	127.00	1	127.00	127.00	1.1	7,647	0.01%
2021/11/29	0	0.00	1	123.50	125.00	-1	7,727	-0.01%
2021/11/26	0	0.00	0.1	127.00	126.50	-0.1	7,818	0.00%
2021/11/25	14	129.29	4.6	134.37	130.00	9.4	7,770	0.12%
2021/11/24	4.6	133.06	3	133.50	133.50	1.6	7,632	0.02%
2021/11/19	4	125.88	0	0.00	125.00	4	7,390	0.05%
2021/11/16	2	127.50	0	130.00	127.50	2	7,295	0.03%
2021/11/15	5	129.50	7	129.50	129.00	-2	7,281	-0.03%
2021/11/12	0	0.00	2	127.00	127.00	-2	7,287	-0.03%
2021/11/11	0	0.00	2	129.50	127.50	-2	7,279	-0.03%
2021/11/10	5	128.50	1	129.02	129.50	4	7,293	0.05%
2021/11/09	2	129.00	0	0.00	129.00	2	7,311	0.03%
2021/11/05	1	134.50	1	132.00	131.50	0	7,261	0.00%
2021/11/04	0	0.00	2	132.00	131.00	-2	7,244	-0.03%
2021/11/03	4	129.75	2	131.25	131.50	2	7,220	0.03%
2021/11/02	0	0.00	2.2	129.97	128.00	-2.2	7,170	-0.03%
2021/11/01	1.2	129.03	0	0.00	129.00	1.2	7,138	0.02%
2021/10/29	0	0.00	1	131.00	128.50	-1	7,142	-0.01%
2021/10/28	3	128.83	4	127.00	129.00	-1	7,075	-0.01%
2021/10/27	0.1	129.00	3	128.33	128.00	-2.9	7,004	-0.04%
2021/10/26	13	129.85	2	129.25	128.50	11	6,948	0.16%
2021/10/25	2	132.00	0.3	133.04	132.00	1.7	6,894	0.02%
2021/10/22	0.3	134.00	0	0.00	134.00	0.3	6,911	0.00%
2021/10/21	16	132.59	3	130.00	132.00	13	6,891	0.19%
2021/10/20	10	136.45	4	134.38	133.50	6	6,784	0.09%
2021/10/19	10	135.50	1.3	136.60	135.00	8.7	6,727	0.13%
2021/10/18	0.9	135.88	0	0.00	136.50	0.9	6,660	0.01%
2021/10/15	2.4	134.34	34	135.10	137.50	-31.6	6,615	-0.48%
2021/10/14	3	129.00	0	0.00	129.00	3	6,450	0.05%
2021/10/12	0	0.00	5	131.00	130.00	-5	6,596	-0.08%
2021/10/08	9	129.28	5	131.50	131.00	4	6,553	0.06%
2021/10/07	18	132.25	2	132.00	132.00	16	6,464	0.25%
2021/10/06	22	137.50	4.1	133.08	132.00	17.9	6,318	0.28%
2021/10/05	8.1	142.76	5.2	142.49	143.00	3	5,979	0.05%
2021/10/04	4.2	139.41	0	0.00	139.00	4.2	5,891	0.07%
2021/10/01	0	0.00	0.1	144.62	139.00	-0.1	5,810	0.00%
2021/09/30	1.1	145.75	0	0.00	145.00	1.1	5,684	0.02%
2021/09/29	3	144.50	0.2	146.50	144.50	2.8	5,556	0.05%
2021/09/28	26.2	153.15	33.6	150.44	153.00	-7.4	5,462	-0.13%
2021/09/27	6.6	157.93	5.2	158.06	156.00	1.4	5,198	0.03%
2021/09/24	5.2	168.38	11.4	163.94	166.50	-6.3	4,978	-0.13%
2021/09/23	15.7	164.95	19.6	166.28	167.00	-3.9	4,785	-0.08%
2021/09/22	12.6	157.96	4.5	158.29	157.00	8	4,389	0.18%
2021/09/17	8.4	158.25	4.7	159.03	160.00	3.8	4,134	0.09%
2021/09/16	7.6	148.50	3.9	150.23	151.50	3.7	3,591	0.10%
2021/09/15	1.9	141.53	10	143.00	142.00	-8.1	3,144	-0.26%
2021/09/14	0	0.00	1	138.00	138.00	-1	3,062	-0.03%
2021/09/10	1	139.50	5	138.60	138.50	-4	3,093	-0.13%
2021/09/09	0	136.50	22	135.54	136.50	-22	3,073	-0.72%
2021/09/08	22	133.91	0	0.00	131.50	22	3,053	0.72%
2021/09/07	0	0.00	10	137.00	138.50	-10	3,003	-0.33%
2021/09/06	24	141.85	1	140.00	138.00	23	3,013	0.76%
2021/09/03	2	140.00	1	141.00	140.00	1	2,975	0.03%
2021/09/01	1	142.00	2	142.00	142.50	-1	3,053	-0.03%
2021/08/20	0.1	127.50	0	0.00	128.00	0.1	2,874	0.00%
2021/08/16	0	0.00	4	125.13	128.00	-4	2,801	-0.14%
2021/08/13	0	0.00	1	129.00	128.50	-1	2,742	-0.04%
2021/08/05	1	137.50	0	0.00	138.00	1	2,787	0.04%
2021/08/04	0	0.00	1	139.50	139.50	-1	2,820	-0.04%
2021/07/30	0	0.00	1	136.50	137.00	-1	2,797	-0.04%
2021/07/29	3	138.17	0	0.00	140.00	3	2,796	0.11%
2021/07/28	0	0.00	0.3	137.00	137.00	-0.3	2,812	-0.01%
2021/07/23	0.1	141.00	0	0.00	139.50	0.1	2,915	0.00%
2021/07/21	1	141.00	0	0.00	139.50	1	2,986	0.03%
2021/07/20	3.1	142.01	27.5	141.71	140.50	-24.5	3,017	-0.81%
2021/07/19	26.1	153.89	0.5	156.00	148.00	25.6	3,091	0.83%
2021/07/16	0.6	155.00	1	156.00	160.00	-0.4	3,023	-0.01%
2021/07/15	0.3	153.25	0	0.00	153.50	0.3	2,946	0.01%
2021/07/14	0	0.00	20	148.50	149.00	-20	2,897	-0.69%
2021/07/13	20	152.50	0.2	150.50	149.50	19.8	2,884	0.69%
2021/07/12	0.1	150.50	0	0.00	150.50	0.1	2,879	0.00%
2021/07/09	1	149.49	0	0.00	147.00	1	2,943	0.03%
2021/07/08	0.1	148.00	8	147.44	147.00	-7.9	3,009	-0.26%
2021/07/07	0	0.00	3	149.67	150.50	-3	2,995	-0.10%
2021/07/06	6.1	148.15	1	148.00	147.00	5.1	2,999	0.17%
2021/07/05	5	147.90	0	0.00	148.00	5	3,027	0.17%
2021/06/30	0.1	141.00	0	0.00	142.50	0.1	3,029	0.00%
2021/06/29	3	144.33	3	146.00	144.50	0	3,045	0.00%
2021/06/28	0	0.00	0.1	139.00	138.50	-0.1	2,953	0.00%
2021/06/15	1	142.00	3	140.17	140.00	-2	2,976	-0.07%
2021/06/11	0	0.00	1	140.00	138.00	-1	2,924	-0.03%
2021/06/10	6	138.09	3	139.33	138.50	3	2,853	0.11%
2021/06/09	1	129.00	1	130.00	132.00	0	2,689	0.00%
2021/06/08	0	124.00	0	0.00	124.00	0	2,657	0.00%
2021/06/01	1	127.50	0	0.00	126.00	1	2,773	0.04%
2021/05/26	0	0.00	25.1	124.50	124.50	-25.1	2,903	-0.86%
2021/05/25	25	124.90	0	0.00	124.50	25	2,950	0.85%
2021/05/21	0.1	122.50	0	0.00	121.50	0.1	3,039	0.00%
2021/05/18	0.1	118.50	0	0.00	119.00	0.1	3,146	0.00%
2021/05/17	0.2	112.00	0	0.00	113.50	0.2	3,163	0.01%
2021/05/14	0.1	120.00	0	0.00	116.00	0.1	3,138	0.00%
2021/05/13	0.1	114.00	0.1	116.50	116.50	0	3,107	0.00%
2021/05/11	0.5	129.50	0	0.00	127.00	0.5	3,066	0.02%
2021/05/06	0	137.50	1	136.00	137.50	-1	3,039	-0.03%
2021/05/05	0.1	133.50	0.1	135.00	133.50	0	3,005	0.00%
2021/05/04	0	0.00	2	136.50	138.00	-2	2,943	-0.07%
2021/05/03	0.1	139.50	0	0.00	138.00	0.1	2,912	0.00%
2021/04/29	1	149.50	0	0.00	147.50	1	2,875	0.03%
2021/04/28	0	0.00	2	152.25	154.50	-2	2,841	-0.07%
2021/04/27	1	148.50	0	0.00	150.50	1	2,816	0.04%
2021/04/26	0.1	150.00	0	0.00	150.50	0.1	2,837	0.00%
2021/04/23	1	150.50	0	0.00	150.50	1	2,814	0.04%
2021/04/22	0	0.00	3.1	146.03	145.00	-3.1	2,748	-0.11%
2021/04/16	21	139.52	20	139.70	139.00	1	2,643	0.04%
2021/04/15	20	137.00	20	139.50	141.50	0	2,620	0.00%
2021/04/14	0	0.00	1	142.00	142.50	-1	2,552	-0.04%
2021/04/13	0	0.00	2	142.50	143.50	-2	2,480	-0.08%
2021/04/09	2	142.50	56	141.92	142.50	-54	2,490	-2.17%
2021/04/07	50	138.80	0	0.00	139.50	50	2,402	2.08%
2021/04/06	0	136.50	0	0.00	137.00	0	2,396	0.00%
2021/03/30	1	136.00	0	0.00	137.00	1	2,337	0.04%
2021/03/26	0	0.00	2	137.50	139.50	-2	2,520	-0.08%
2021/03/24	1	134.50	0	0.00	135.00	1	2,566	0.04%
2021/03/19	2	135.25	1	136.50	137.00	1	2,577	0.04%
2021/03/12	3	135.17	1	133.00	133.50	2	2,597	0.08%
2021/02/26	0	0.00	3	147.67	144.00	-3	2,582	-0.12%
2021/02/25	0	0.00	6	145.00	144.50	-6	2,556	-0.23%
2021/02/22	0	0.00	3	141.00	141.50	-3	2,504	-0.12%
2021/02/19	0	0.00	1	142.00	141.50	-1	2,642	-0.04%
2021/02/17	0	0.00	1	135.50	134.50	-1	2,651	-0.04%
2021/01/29	0	0.00	10	137.00	134.00	-10	2,803	-0.36%
2021/01/28	0	0.00	2	137.50	138.00	-2	2,814	-0.07%
2021/01/25	2	140.00	0	0.00	139.50	2	2,851	0.07%
2021/01/20	0	0.00	14	138.50	138.00	-14	2,821	-0.50%
2021/01/19	10	139.50	3	139.50	138.50	7	2,802	0.25%
2021/01/18	2	147.00	0	0.00	143.50	2	2,833	0.07%
2021/01/15	4	146.50	0	0.00	147.00	4	2,864	0.14%
2021/01/14	0	0.00	1	143.00	143.00	-1	2,805	-0.04%
2021/01/13	0	0.00	1	142.50	141.50	-1	2,826	-0.04%
2021/01/07	1	143.50	0	0.00	142.50	1	2,958	0.03%
2021/01/06	4	146.00	0	0.00	145.50	4	2,945	0.14%
2021/01/05	8	146.50	0	0.00	145.50	8	2,884	0.28%
2020/12/31	2	139.50	22	137.77	138.00	-20	2,815	-0.71%
2020/12/29	34	138.18	0	0.00	138.00	34	2,857	1.19%
2020/12/28	1	141.50	1	141.50	141.50	0	2,835	0.00%
2020/12/25	4	140.50	0	0.00	141.00	4	2,845	0.14%
2020/12/24	5	142.30	2	141.50	141.50	3	2,890	0.10%
2020/12/23	2	147.25	0	0.00	143.50	2	2,876	0.07%
2020/12/18	0	0.00	2	138.50	137.00	-2	2,669	-0.07%
2020/12/14	0	0.00	1	131.00	130.50	-1	2,676	-0.04%
2020/12/04	2	136.50	0	0.00	133.50	2	3,041	0.07%
2020/11/19	0	0.00	4	142.00	141.50	-4	3,143	-0.13%
2020/11/12	0	0.00	2	134.00	133.50	-2	3,072	-0.07%
2020/11/04	0	0.00	1	130.50	131.00	-1	3,101	-0.03%
2020/11/03	0	0.00	3	126.33	126.50	-3	3,086	-0.10%
2020/10/30	2	120.00	0	0.00	120.00	2	3,257	0.06%
2020/10/28	1	124.50	1	125.00	124.50	0	3,389	0.00%
2020/10/26	1	128.50	0	0.00	127.50	1	3,549	0.03%
2020/10/23	0	0.00	2	132.75	134.00	-2	3,653	-0.05%
2020/10/19	2	131.00	3	128.83	127.50	-1	3,727	-0.03%
2020/10/15	0	0.00	2	121.25	122.00	-2	3,750	-0.05%
2020/10/14	2	120.50	0	0.00	120.50	2	3,781	0.05%
2020/10/13	0	0.00	2	123.50	123.00	-2	3,795	-0.05%
2020/10/06	0	0.00	1	129.00	129.00	-1	3,953	-0.03%
2020/09/29	1	126.00	1	123.50	122.00	0	4,146	0.00%
2020/09/23	1	129.50	0	0.00	129.00	1	4,337	0.02%
2020/09/22	1	130.50	1	131.50	129.50	0	4,357	0.00%
2020/09/21	2	131.00	0	0.00	128.50	2	4,339	0.05%
2020/09/16	0	0.00	1	134.00	132.00	-1	4,427	-0.02%
2020/09/11	2	132.00	0	0.00	131.50	2	4,504	0.04%
2020/09/10	5	132.60	6	132.00	132.50	-1	4,523	-0.02%
2020/09/09	2	123.25	3	127.33	130.00	-1	4,553	-0.02%
2020/09/08	2	123.00	4	123.63	128.50	-2	4,413	-0.05%
2020/09/02	0	0.00	1	120.00	119.50	-1	4,390	-0.02%
2020/09/01	1	120.00	0	0.00	120.00	1	4,437	0.02%
2020/08/31	0	0.00	3	119.50	119.50	-3	4,476	-0.07%
2020/08/28	3	117.00	3	117.00	117.50	0	4,561	0.00%
2020/08/27	2	118.00	1	118.00	118.00	1	4,678	0.02%
2020/08/26	0	0.00	3	119.33	119.50	-3	4,715	-0.06%
2020/08/25	3	119.50	0	0.00	119.00	3	4,736	0.06%
2020/08/24	0	0.00	1	119.50	119.50	-1	4,755	-0.02%
2020/08/21	3	117.83	4	118.75	121.50	-1	4,788	-0.02%
2020/08/20	0	0.00	5	117.40	114.00	-5	4,761	-0.11%
2020/08/19	1	122.50	0	0.00	121.50	1	4,754	0.02%
2020/08/18	1	123.50	1	124.00	122.50	0	4,762	0.00%
2020/08/17	2	125.50	0	0.00	126.00	2	4,773	0.04%
2020/08/13	1	127.50	0	0.00	125.50	1	4,858	0.02%
2020/08/12	1	126.50	0	0.00	124.00	1	4,900	0.02%
2020/08/07	0	0.00	5	131.50	131.00	-5	5,099	-0.10%
2020/08/06	9	131.28	1	131.00	130.50	8	5,121	0.16%
2020/08/05	0	0.00	2	131.50	134.00	-2	5,089	-0.04%
2020/08/04	3	129.83	0	0.00	130.00	3	5,176	0.06%
2020/07/31	5	132.00	6	133.50	134.00	-1	5,403	-0.02%
2020/07/30	1	132.00	0	0.00	132.00	1	5,417	0.02%
2020/07/29	1	136.00	0	0.00	133.50	1	5,432	0.02%
2020/07/28	4	142.00	0	0.00	137.50	4	5,308	0.08%
2020/07/24	1	148.00	1	151.50	147.00	0	5,312	0.00%
2020/07/23	0	0.00	3	150.00	150.50	-3	5,362	-0.06%
2020/07/22	2	146.50	1	148.50	147.00	1	5,370	0.02%
2020/07/21	0	0.00	2	150.00	148.50	-2	5,346	-0.04%
2020/07/16	15	148.67	15	147.07	146.00	0	5,391	0.00%
2020/07/14	0	0.00	20	145.58	144.50	-20	5,430	-0.37%
2020/07/13	20	143.48	5	143.50	144.00	15	5,487	0.27%
2020/07/10	8	142.88	10	143.85	142.00	-2	5,528	-0.04%
2020/07/08	1	152.00	2	152.50	151.00	-1	5,521	-0.02%
2020/07/07	4	153.00	0	0.00	151.00	4	5,512	0.07%
2020/07/06	0	0.00	18	152.00	150.50	-18	5,466	-0.33%
2020/07/03	5	149.00	12	150.50	150.50	-7	5,418	-0.13%
2020/07/02	11	149.95	11	149.32	150.00	0	5,556	0.00%
2020/07/01	0	0.00	3	148.50	148.00	-3	5,622	-0.05%
2020/06/30	0	0.00	1	148.00	147.50	-1	5,631	-0.02%
2020/06/29	2	148.00	2	147.00	146.50	0	5,663	0.00%
2020/06/24	21	145.95	0	0.00	145.00	21	5,647	0.37%
2020/06/23	1	147.50	0	0.00	148.00	1	5,714	0.02%
2020/06/22	1	149.50	1	151.50	150.00	0	5,751	0.00%
2020/06/19	2	148.25	10	150.00	147.00	-8	5,805	-0.14%
2020/06/18	2	149.00	10	148.00	149.00	-8	5,891	-0.14%
2020/06/17	6	148.42	1	147.50	148.00	5	5,926	0.08%
2020/06/16	6	151.00	1	150.00	151.00	5	6,069	0.08%
2020/06/12	2	138.25	12	143.71	144.00	-10	6,328	-0.16%
2020/06/11	11	143.27	10	146.00	142.50	1	6,411	0.02%
2020/06/10	15	144.50	1	145.50	144.50	14	6,477	0.22%
2020/06/09	5	145.30	0	0.00	142.50	5	6,492	0.08%
2020/06/05	10	144.00	0	0.00	144.50	10	6,579	0.15%
2020/06/03	1	137.50	3	140.17	141.50	-2	6,616	-0.03%
2020/06/02	1	136.00	1	140.50	135.50	0	6,577	0.00%
2020/06/01	0	0.00	12	138.08	138.00	-12	6,613	-0.18%
2020/05/29	13	135.12	12	136.38	135.00	1	6,664	0.02%
2020/05/28	0	0.00	4	135.25	135.00	-4	6,759	-0.06%
2020/05/27	2	132.25	2	133.00	132.50	0	6,852	0.00%
2020/05/26	4	132.13	1	134.00	131.50	3	6,932	0.04%
2020/05/25	1	130.50	0	0.00	132.50	1	7,065	0.01%
2020/05/22	0	0.00	1	132.00	131.00	-1	7,216	-0.01%
2020/05/21	14	134.68	4	134.25	134.50	10	7,337	0.14%
2020/05/19	0	0.00	14	131.25	130.50	-14	7,310	-0.19%
2020/05/18	19	128.84	10	133.60	128.00	9	7,284	0.12%
2020/05/14	5	145.30	0	0.00	141.00	5	7,050	0.07%
2020/05/13	1	146.50	0	0.00	147.50	1	7,049	0.01%
2020/05/12	1	146.00	0	0.00	146.50	1	7,087	0.01%
2020/05/11	2	152.75	8	152.69	152.00	-6	7,188	-0.08%
2020/05/08	15	150.40	40	148.30	152.50	-25	7,099	-0.35%
2020/05/04	12	140.42	0	0.00	140.00	12	6,725	0.18%
2020/04/30	18	144.58	4	146.25	145.00	14	6,772	0.21%
2020/04/29	1	146.50	0	0.00	144.50	1	6,847	0.01%
2020/04/28	0	0.00	11	141.27	145.00	-11	6,942	-0.16%
2020/04/27	1	139.00	11	138.36	140.00	-10	6,929	-0.14%
2020/04/23	0	0.00	1	139.00	140.00	-1	7,137	-0.01%
2020/04/22	10	134.35	9	134.56	136.00	1	7,121	0.01%
2020/04/21	4	139.50	0	0.00	136.50	4	7,117	0.06%
2020/04/17	16	144.25	25	148.80	143.00	-9	7,316	-0.12%
2020/04/16	0	0.00	14	146.79	147.50	-14	7,280	-0.19%
2020/04/15	13	145.62	0	0.00	146.50	13	7,330	0.18%
2020/04/14	8	145.63	3.1	146.75	144.00	4.9	7,357	0.07%
2020/04/13	0	0.00	1	144.00	141.00	-1	7,328	-0.01%
2020/04/10	1	138.00	3	139.50	141.00	-2	7,307	-0.03%
2020/04/09	2	141.25	0	0.00	138.50	2	7,446	0.03%
2020/04/08	4	142.25	3.7	142.10	142.00	0.3	7,566	0.00%
2020/04/07	23	146.04	1	142.00	143.00	22	7,541	0.29%
2020/04/01	5	132.60	5	132.50	134.00	0	7,321	0.00%
2020/03/30	16	130.69	16	131.66	132.50	0	7,407	0.00%
2020/03/27	0	130.00	2	130.75	130.00	-2	7,381	-0.03%
2020/03/25	1	124.50	17	126.00	127.00	-16	7,342	-0.22%
2020/03/24	16	119.50	0	0.00	118.00	16	7,276	0.22%
2020/03/23	0	0.00	1	118.00	115.50	-1	7,236	-0.01%
2020/03/20	15	125.77	9	125.44	124.00	6	7,351	0.08%
2020/03/19	16	113.41	16	115.41	119.50	0	7,196	0.00%
2020/03/18	2	118.50	2	116.25	118.00	0	7,068	0.00%
2020/03/16	0	0.00	20	120.00	118.00	-20	6,854	-0.29%
2020/03/13	1	120.00	1	130.00	130.00	0	6,737	0.00%
2020/03/12	24.1	133.35	0	0.00	133.00	24.1	6,681	0.36%
2020/03/11	2	151.00	2	152.25	147.50	0	6,607	0.00%
2020/03/10	0	0.00	1	149.00	152.00	-1	6,578	-0.02%
2020/03/06	6	154.25	6	154.33	153.50	0	6,463	0.00%
2020/03/05	7	153.43	6	153.42	152.00	1	6,433	0.02%
2020/03/04	0	0.00	1	150.00	151.00	-1	6,372	-0.02%
2020/03/03	4	153.25	0	0.00	148.50	4	6,305	0.06%
2020/03/02	0	0.00	8.2	150.32	151.00	-8.2	6,222	-0.13%
2020/02/27	13	149.08	9	149.89	143.50	4	6,176	0.06%
2020/02/26	3	151.50	7	150.21	152.00	-4	6,077	-0.07%
2020/02/25	12	145.50	14	147.14	148.00	-2	5,985	-0.03%
2020/02/24	1	142.50	5	143.40	145.00	-4	5,861	-0.07%
2020/02/20	6	137.50	6	137.50	136.00	0	5,750	0.00%
2020/02/19	4	135.25	4	138.00	135.50	0	5,696	0.00%
2020/02/17	0	0.00	1	141.50	140.50	-1	5,637	-0.02%
2020/02/14	4	141.88	4	139.75	141.50	0	5,680	0.00%
2020/02/13	1	140.50	3	139.33	139.00	-2	5,657	-0.04%
2020/02/12	5	141.90	2	140.75	140.00	3	5,608	0.05%
2020/02/10	0.1	126.00	1	125.00	125.50	-0.9	5,682	-0.02%
2020/02/06	5	132.30	5	128.50	132.00	0	5,757	0.00%
2020/02/05	7	128.50	6	129.25	128.00	1	5,676	0.02%
2020/02/04	4	131.00	4	129.00	129.00	0	5,692	0.00%
2020/01/31	0	0.00	1	134.50	133.00	-1	5,811	-0.02%
2020/01/30	0	132.50	0	0.00	132.50	0	5,736	0.00%
2020/01/17	2	143.50	6	142.92	144.50	-4	5,639	-0.07%
2020/01/16	3	138.83	2	137.50	139.00	1	5,510	0.02%
2020/01/14	2	139.00	2	138.50	139.50	0	5,590	0.00%
2020/01/13	1	136.50	14	133.32	137.00	-13	5,481	-0.24%
2020/01/10	4	131.00	1	131.00	131.00	3	5,471	0.05%
2020/01/09	25	131.18	19	132.50	132.00	6	5,551	0.11%
2020/01/08	4	128.50	8	127.25	126.00	-4	5,603	-0.07%
2020/01/07	5	132.30	8	130.94	131.50	-3	5,557	-0.05%
2020/01/06	7	130.21	0	0.00	130.00	7	5,583	0.13%
2020/01/03	9	134.22	0	0.00	130.00	9	5,614	0.16%
2020/01/02	0	136.50	11	132.41	136.50	-11	5,442	-0.20%
2019/12/31	2	128.00	0	0.00	127.50	2	5,306	0.04%
2019/12/27	6	129.42	5	131.10	129.00	1	5,364	0.02%
2019/12/26	5	131.30	7	131.71	130.50	-2	5,338	-0.04%
2019/12/25	7	130.29	9	127.94	130.00	-2	5,341	-0.04%
2019/12/23	2.1	125.76	0	0.00	125.00	2.1	5,329	0.04%
2019/12/20	8	129.56	9	127.78	129.50	-1	5,323	-0.02%
2019/12/19	8	127.06	7	128.79	127.00	1	5,283	0.02%
2019/12/18	4	131.00	2	133.00	129.00	2	5,222	0.04%
2019/12/17	11	130.55	9	129.78	133.00	2	5,203	0.04%
2019/12/16	4	130.00	0	0.00	129.00	4	5,080	0.08%
2019/12/13	12	131.50	7	130.64	130.00	5	5,063	0.10%
2019/12/12	4	134.00	0	0.00	133.50	4	4,965	0.08%
2019/12/11	0	139.00	0	0.00	138.00	0	4,935	0.00%
2019/12/10	1	139.00	5	141.00	140.50	-4	5,128	-0.08%
2019/12/09	6	140.17	5	140.00	141.50	1	5,249	0.02%
2019/12/06	1	142.00	0	0.00	140.00	1	5,292	0.02%
2019/12/05	4	143.87	4	143.13	144.00	0	5,314	0.00%
2019/12/04	2	141.50	2	141.75	143.00	0	5,348	0.00%
2019/12/03	1	141.00	1	142.00	141.50	0	5,452	0.00%
2019/12/02	2	139.00	2	138.00	139.00	0	5,440	0.00%
2019/11/29	14	139.96	13	139.19	139.50	1	5,422	0.02%
2019/11/28	4	141.88	0	0.00	141.00	4	5,434	0.07%
2019/11/27	3	143.67	3	143.33	144.00	0	5,473	0.00%
2019/11/22	4	137.25	4	136.88	137.00	0	5,404	0.00%
2019/11/13	1	143.50	0	0.00	144.00	1	5,480	0.02%
2019/11/12	4	140.13	4	139.00	140.50	0	5,470	0.00%
2019/11/08	0	0.00	3	138.50	140.00	-3	5,572	-0.05%
2019/11/07	2	139.50	2	139.50	139.00	0	5,556	0.00%
2019/11/06	4	146.50	2	154.50	147.00	2	5,537	0.04%
2019/11/05	6	154.33	4	155.50	154.00	2	5,632	0.04%
2019/10/31	6	157.08	4	162.00	155.00	2	5,955	0.03%
2019/10/30	4	160.25	4	158.00	158.00	0	5,947	0.00%
2019/10/29	4	159.88	4	157.50	160.50	0	6,036	0.00%
2019/10/25	4	158.50	4	157.00	156.00	0	6,001	0.00%
2019/10/24	3	155.67	2	157.50	155.50	1	5,968	0.02%
2019/10/23	13	160.38	13	159.73	157.00	0	5,990	0.00%
2019/10/22	4	158.88	6	160.00	159.00	-2	5,972	-0.03%
2019/10/17	0	0.00	5	153.10	154.50	-5	6,129	-0.08%
2019/10/16	12	146.08	11	147.41	147.50	1	6,024	0.02%
2019/10/15	1	157.00	1	158.00	156.50	0	5,862	0.00%
2019/10/09	3	145.00	5	148.90	150.00	-2	5,878	-0.03%
2019/10/08	5	150.80	5	155.10	150.00	0	5,816	0.00%
2019/10/07	3	151.50	33	154.50	154.50	-30	5,838	-0.51%
2019/10/04	22	153.45	7	154.00	151.50	15	5,834	0.26%
2019/10/03	21	150.26	3	153.00	153.00	18	5,844	0.31%
2019/10/02	10	152.00	11	154.23	158.50	-1	5,739	-0.02%
2019/10/01	8	158.06	21	158.10	153.50	-13	5,720	-0.23%
2019/09/27	3	151.50	0	0.00	151.00	3	5,657	0.05%
2019/09/25	10	157.00	0	0.00	157.00	10	5,774	0.17%
2019/09/24	0	0.00	6	160.50	158.50	-6	5,892	-0.10%
2019/09/23	0	0.00	1	162.00	162.00	-1	6,030	-0.02%
2019/09/20	3	162.83	3	162.50	162.50	0	6,224	0.00%
2019/09/19	10	162.50	1	162.50	162.50	9	6,234	0.14%
2019/09/18	2	163.50	2	163.25	163.50	0	6,207	0.00%
2019/09/16	1	162.00	0	0.00	162.00	1	6,208	0.02%
2019/09/12	1	161.00	1	164.00	167.00	0	6,221	0.00%
2019/09/11	2	158.00	4	152.88	155.50	-2	6,115	-0.03%
2019/09/06	2	151.50	3	150.17	152.00	-1	6,016	-0.02%
2019/09/05	4	149.88	37	148.93	149.50	-33	6,035	-0.55%
2019/09/04	0	0.00	1	146.50	146.50	-1	6,003	-0.02%
2019/09/03	7	143.00	4	143.38	141.50	3	6,258	0.05%
2019/08/30	1	137.00	2	140.00	137.00	-1	6,354	-0.02%
2019/08/29	5	138.50	0	0.00	139.50	5	6,446	0.08%
2019/08/28	0	0.00	4	137.00	136.50	-4	6,477	-0.06%
2019/08/27	0	0.00	5	141.50	139.00	-5	6,511	-0.08%
2019/08/26	5	137.40	0	0.00	141.00	5	6,534	0.08%
2019/08/23	0.2	140.00	0	0.00	140.00	0.2	6,560	0.00%
2019/08/22	2	144.25	1	146.00	143.50	1	6,542	0.02%
2019/08/21	1	143.50	1	146.00	146.00	0	6,519	0.00%
2019/08/20	0	0.00	8	143.88	143.00	-8	6,657	-0.12%
2019/08/19	8	142.06	6	141.17	141.50	2	6,668	0.03%
2019/08/16	33	142.02	0	0.00	139.50	33	6,761	0.49%
2019/08/15	0	0.00	1	140.50	142.00	-1	6,802	-0.01%
2019/08/14	7	141.50	3	143.83	140.00	4	6,830	0.06%
2019/08/13	0	0.00	2	140.25	137.00	-2	6,905	-0.03%
2019/08/12	0	0.00	1	140.00	137.00	-1	7,028	-0.01%
2019/08/08	7	136.93	33	138.21	140.00	-26	6,999	-0.37%
2019/08/07	14	135.32	11	133.32	132.00	3	6,911	0.04%
2019/08/06	4	126.75	9	124.72	129.00	-5	6,759	-0.07%
2019/08/05	6	128.25	0	0.00	128.00	6	6,721	0.09%
2019/08/02	5	127.50	0	0.00	128.00	5	6,697	0.07%
2019/08/01	15	137.67	1	138.50	137.50	14	6,555	0.21%
2019/07/31	11	135.45	12	133.00	137.50	-1	6,395	-0.02%
2019/07/29	5	130.30	5	129.00	129.00	0	6,282	0.00%
2019/07/26	0	0.00	1	126.50	128.50	-1	6,401	-0.02%
2019/07/25	1	127.50	1	129.00	127.00	0	6,397	0.00%
2019/07/24	1	124.00	0	0.00	125.50	1	6,350	0.02%
2019/07/23	16	130.44	11	131.91	126.00	5	6,387	0.08%
2019/07/22	4	123.50	34	127.87	129.50	-30	6,256	-0.48%
2019/07/19	37	117.69	6	117.83	118.00	31	6,133	0.51%
2019/07/18	4	112.50	5	115.00	112.50	-1	6,100	-0.02%
2019/07/17	1	115.50	1	116.00	115.00	0	6,113	0.00%
2019/07/16	3	116.83	3	121.50	115.00	0	6,170	0.00%
2019/07/15	5	117.00	5	115.10	117.00	0	6,164	0.00%
2019/07/12	1	115.00	1	115.00	115.00	0	6,239	0.00%
2019/07/11	15	116.00	16	114.50	114.00	-1	6,344	-0.02%
2019/07/10	5	112.70	4	114.00	112.00	1	6,461	0.02%
2019/07/09	4	117.50	0	0.00	117.50	4	6,531	0.06%
2019/07/08	0	0.00	4	118.00	115.50	-4	6,493	-0.06%
2019/07/04	2	118.75	2	118.25	119.00	0	6,540	0.00%
2019/07/03	5	116.20	7	119.00	117.50	-2	6,525	-0.03%
2019/07/01	6	116.50	6	115.00	118.00	0	6,417	0.00%
2019/06/28	12	110.25	12	112.21	109.00	0	6,305	0.00%
2019/06/27	5	110.70	23	108.63	112.00	-18	6,171	-0.29%
2019/06/24	1	102.50	1	101.50	103.50	0	6,065	0.00%
2019/06/21	7	101.64	7	105.29	102.00	0	6,081	0.00%
2019/06/20	6	104.50	6	104.58	104.50	0	6,077	0.00%
2019/06/19	5	102.40	6	101.83	103.00	-1	6,048	-0.02%
2019/06/18	4	99.20	6	100.80	98.70	-2	6,026	-0.03%
2019/06/17	6	101.17	5	100.50	98.90	1	6,073	0.02%
2019/06/14	6	99.33	6	99.22	99.80	0	6,054	0.00%
2019/06/13	2	101.20	2	100.80	99.40	0	6,074	0.00%
2019/06/12	6	100.83	5	101.20	99.90	1	6,206	0.02%
2019/06/11	7	100.03	13	99.32	100.00	-6	6,389	-0.09%
2019/06/10	22	89.59	24	94.15	94.60	-2	6,229	-0.03%
2019/06/05	13	89.22	13	91.45	88.30	0	6,198	0.00%
2019/06/04	9	91.01	11	89.84	91.60	-2	6,100	-0.03%
2019/05/31	8	87.55	9	87.48	86.90	-1	6,045	-0.02%
2019/05/30	1	87.00	0	0.00	87.00	1	5,989	0.02%
2019/05/27	5	83.00	6	84.43	82.80	-1	5,916	-0.02%
2019/05/24	10	89.65	5	88.64	88.10	5	5,781	0.09%
2019/05/23	2	87.55	2	88.60	90.50	0	5,741	0.00%
2019/05/22	7	93.73	7	93.03	93.00	0	5,668	0.00%
2019/05/17	20	92.00	3	102.00	91.80	17	5,596	0.30%
2019/05/16	6	103.33	3	108.50	102.00	3	5,524	0.05%
2019/05/15	8	109.19	8	106.63	108.50	0	5,498	0.00%
2019/05/14	1	103.50	99	100.76	104.50	-98	5,448	-1.80%
2019/05/13	99	102.92	0	0.00	100.50	99	5,444	1.82%
2019/05/09	8	104.81	5	109.00	104.00	3	5,628	0.05%
2019/05/06	1	108.00	0	0.00	105.50	1	5,579	0.02%
2019/05/03	0	0.00	2	111.00	112.00	-2	5,487	-0.04%
2019/04/30	0	0.00	1	99.70	101.50	-1	5,429	-0.02%
2019/04/29	5	97.78	5	94.82	98.70	0	5,496	0.00%
2019/04/24	4	100.75	11	103.32	102.00	-7	5,741	-0.12%
2019/04/23	9	104.67	2	105.50	104.50	7	5,721	0.12%
2019/04/22	7	103.79	0	0.00	104.00	7	5,674	0.12%
2019/04/17	2	98.70	10	99.08	98.10	-8	5,448	-0.15%
2019/04/16	10	97.76	7	94.21	98.10	3	5,368	0.06%
2019/04/15	15	92.67	13	92.22	92.00	2	5,296	0.04%
2019/04/12	0	0.00	1	87.30	87.30	-1	5,209	-0.02%
2019/04/11	7	86.60	6	88.53	86.50	1	5,225	0.02%
2019/04/10	1	86.10	1	87.00	87.90	0	5,296	0.00%
2019/04/09	0	0.00	5	89.72	87.70	-5	5,283	-0.09%
2019/04/08	6	88.47	0	0.00	88.20	6	5,288	0.11%
2019/04/01	2	87.75	2	89.00	87.40	0	5,177	0.00%
2019/03/29	9	88.94	8	88.61	88.80	1	5,144	0.02%
2019/03/28	3	85.03	0	0.00	84.90	3	5,029	0.06%
2019/03/27	1	85.50	0	0.00	85.10	1	5,061	0.02%
2019/03/26	6	83.60	6	85.63	83.50	0	5,049	0.00%
2019/03/25	2	84.15	2	83.70	85.00	0	5,080	0.00%
2019/03/21	2	84.30	1	84.50	85.50	1	5,059	0.02%
2019/03/20	4	82.63	4	81.95	82.40	0	5,035	0.00%
2019/03/19	9	80.16	4	81.60	80.90	5	5,063	0.10%
2019/03/18	2	81.20	2	80.50	81.30	0	5,161	0.00%
2019/03/15	8	79.10	19	79.75	80.50	-11	5,150	-0.21%
2019/03/14	15	78.25	5	75.90	77.80	10	4,998	0.20%
2019/03/13	4	72.53	3	72.63	72.70	1	4,833	0.02%
2019/03/12	2	71.10	2	71.00	70.80	0	4,830	0.00%
2019/02/25	0	0.00	1	69.40	70.10	-1	5,336	-0.02%
2019/02/21	1	69.90	3	70.43	69.90	-2	5,302	-0.04%
2019/02/20	2	70.10	2	69.60	69.40	0	5,246	0.00%
2019/02/19	2	70.95	2	71.00	70.60	0	5,206	0.00%
2019/02/18	1	69.50	3	69.30	69.60	-2	5,144	-0.04%
2019/02/15	3	67.23	2	65.55	66.80	1	5,016	0.02%
2019/02/14	2	65.10	3	65.37	65.20	-1	4,913	-0.02%
2019/02/13	3	65.03	55	64.94	64.20	-52	4,874	-1.07%
2019/02/12	1	64.70	16	64.85	65.00	-15	4,821	-0.31%
2019/02/11	18	63.46	1	64.50	65.50	17	4,776	0.36%
2019/01/30	6	60.85	8	60.19	61.00	-2	4,652	-0.04%
2019/01/29	55	58.58	1	58.20	58.20	54	4,489	1.20%
2019/01/28	1	58.10	11	58.23	58.10	-10	4,577	-0.22%
2019/01/25	0	0.00	1	57.20	57.50	-1	4,689	-0.02%
2019/01/24	3	57.30	1	57.50	57.10	2	4,746	0.04%
2019/01/23	4	57.45	15	57.45	57.70	-11	4,748	-0.23%
2019/01/22	2	58.80	4	59.05	57.60	-2	4,736	-0.04%
2019/01/21	2	58.15	15	58.64	58.90	-13	4,698	-0.28%
2019/01/18	7	57.31	34	57.37	57.30	-27	4,629	-0.58%
2019/01/17	34	58.63	62	58.48	56.80	-28	4,596	-0.61%
2019/01/16	98	57.56	15	57.25	59.20	83	4,485	1.85%
2019/01/15	1	54.40	4	54.83	54.30	-3	4,288	-0.07%
2019/01/10	2	54.25	3	53.93	53.60	-1	4,281	-0.02%
2019/01/09	1	53.60	1	53.10	53.30	0	4,311	0.00%
2019/01/08	0	0.00	2	53.10	53.00	-2	4,316	-0.05%
2019/01/07	2	52.50	4	53.10	52.50	-2	4,339	-0.05%
2019/01/04	0	0.00	2	50.55	50.90	-2	4,312	-0.05%
2019/01/03	1	51.30	1	50.60	50.30	0	4,344	0.00%
2019/01/02	7	52.50	4	52.58	51.70	3	4,356	0.07%
2018/12/28	2	50.30	2	50.60	50.00	0	4,303	0.00%
2018/12/27	1	49.45	1	49.25	49.25	0	4,318	0.00%
2018/12/26	0	0.00	2	48.50	48.05	-2	4,353	-0.05%
2018/12/24	1	49.65	0	0.00	49.70	1	4,344	0.02%
2018/12/21	1	49.00	0	0.00	48.95	1	4,360	0.02%
2018/12/20	0	0.00	4	49.28	49.20	-4	4,354	-0.09%
2018/12/19	60	49.93	48	49.43	49.80	12	4,322	0.28%
2018/12/18	1	51.20	28	50.76	50.40	-27	4,274	-0.63%
2018/12/17	10	53.03	4	53.45	52.30	6	4,222	0.14%
2018/12/14	6	52.28	8	52.69	53.30	-2	4,258	-0.05%
2018/12/13	13	53.02	10	53.12	52.50	3	4,236	0.07%
2018/12/12	14	53.37	9	53.42	53.80	5	4,180	0.12%
2018/12/11	6	52.78	15	53.31	53.20	-9	4,060	-0.22%
2018/12/10	6	49.41	8	49.99	50.00	-2	3,929	-0.05%
2018/12/07	1	49.50	1	50.50	49.40	0	3,888	0.00%
2018/12/06	17	50.54	4	49.05	48.35	13	3,858	0.34%
2018/12/05	12	53.53	5	53.60	53.50	7	3,781	0.19%
2018/12/04	11	55.42	20	55.52	55.00	-9	3,744	-0.24%
2018/12/03	10	52.88	4	53.23	53.40	6	3,482	0.17%
2018/11/30	11	48.19	8	48.40	48.60	3	3,466	0.09%
2018/11/29	5	48.49	13	49.00	48.00	-8	3,443	-0.23%
2018/11/28	24	47.01	13	47.43	47.25	11	3,347	0.33%
2018/11/27	12	47.07	13	46.65	47.15	-1	3,276	-0.03%
2018/11/26	2	44.65	2	44.83	45.00	0	3,144	0.00%
2018/11/22	1	44.35	1	43.15	43.15	0	3,086	0.00%
2018/11/15	2	43.40	0	0.00	44.30	2	3,057	0.07%
2018/11/14	1	44.30	0	0.00	44.35	1	3,035	0.03%
2018/11/13	1	45.45	0	0.00	45.40	1	3,031	0.03%
2018/11/12	1	44.85	0	0.00	44.95	1	3,031	0.03%
2018/11/07	1	46.70	0	0.00	47.10	1	2,998	0.03%
2018/11/05	0	0.00	5	46.45	47.30	-5	2,955	-0.17%
2018/11/02	11	45.44	10	45.47	46.00	1	2,851	0.04%
2018/11/01	1	42.80	0	0.00	43.20	1	2,695	0.04%
2018/10/31	1	38.70	0	0.00	39.60	1	2,648	0.04%
2018/10/30	0	0.00	1	37.10	37.30	-1	2,699	-0.04%
2018/10/29	0	0.00	1	36.80	36.75	-1	2,715	-0.04%
2018/10/26	1	37.90	0	0.00	37.90	1	2,722	0.04%
2018/10/18	1	41.80	0	0.00	41.85	1	2,626	0.04%
2018/10/17	0	0.00	75	41.41	41.80	-75	2,590	-2.90%
2018/10/16	100	41.79	25	41.50	41.30	75	2,532	2.96%
2018/10/12	1	41.80	0	0.00	41.80	1	2,424	0.04%
2018/10/11	0	0.00	1	42.75	42.75	-1	2,388	-0.04%
2018/10/05	0	0.00	1	51.10	51.10	-1	2,254	-0.04%
2018/10/04	0	0.00	64	55.42	54.60	-64	2,222	-2.88%
2018/10/01	0	0.00	30	58.57	60.20	-30	2,296	-1.31%
2018/09/28	1	58.80	0	0.00	59.00	1	2,341	0.04%
2018/09/27	30	60.03	0	0.00	58.90	30	2,493	1.20%
2018/09/25	3	62.40	0	0.00	61.70	3	2,507	0.12%
2018/09/19	0	0.00	19	61.91	62.20	-19	2,471	-0.77%
2018/09/18	0	0.00	31	61.21	60.50	-31	2,497	-1.24%
2018/09/14	51	62.24	0	0.00	62.40	51	2,550	2.00%
2018/09/13	0	0.00	100	59.64	60.50	-100	2,574	-3.88%
2018/09/12	0	0.00	19	58.85	59.70	-19	2,605	-0.73%
2018/09/11	36	60.43	0	0.00	61.00	36	2,608	1.38%
2018/09/10	0	0.00	30	62.93	61.00	-30	2,632	-1.14%
2018/09/07	0	0.00	5	65.58	65.50	-5	2,636	-0.19%
2018/09/06	5	68.10	5	66.60	67.60	0	2,625	0.00%
2018/09/05	3	67.83	2	67.80	68.00	1	2,653	0.04%
2018/08/30	50	65.70	0	0.00	67.20	50	2,813	1.78%
2018/08/28	64	67.35	0	0.00	67.40	64	3,205	2.00%
2018/08/22	31	67.82	1	68.00	67.90	30	3,434	0.87%
2018/08/21	10	67.20	0	0.00	66.90	10	3,500	0.29%
2018/08/15	1	68.30	1	68.20	68.20	0	3,538	0.00%
2018/08/13	0	0.00	4	70.00	69.50	-4	3,550	-0.11%
2018/08/09	4	70.50	4	72.00	72.00	0	3,527	0.00%
2018/08/08	0	0.00	2	71.60	70.70	-2	3,507	-0.06%
2018/08/07	1	71.20	0	0.00	71.00	1	3,490	0.03%
2018/08/06	6	73.40	0	0.00	72.20	6	3,469	0.17%
2018/08/03	0	0.00	1	74.20	76.00	-1	3,393	-0.03%
2018/08/02	1	73.40	1	75.60	73.30	0	3,375	0.00%
2018/07/27	1	70.60	0	0.00	70.70	1	3,323	0.03%
2018/07/11	2	74.50	2	74.40	73.90	0	3,701	0.00%
2018/07/10	0	0.00	80	74.71	75.90	-80	3,673	-2.18%
2018/07/09	80	74.54	4	73.50	74.40	76	3,627	2.10%
2018/07/06	5	70.50	5	71.50	71.50	0	3,574	0.00%
2018/07/05	4	73.20	0	0.00	73.80	4	3,524	0.11%
2018/07/04	0	0.00	15	71.33	72.70	-15	3,340	-0.45%
2018/07/03	0	0.00	15	72.10	70.50	-15	3,322	-0.45%
2018/06/28	5	70.40	5	70.70	69.90	0	3,303	0.00%
2018/06/27	17	68.91	0	0.00	68.90	17	3,330	0.51%
2018/06/22	37	67.15	0	0.00	66.90	37	3,334	1.11%
2018/06/21	10	69.03	0	0.00	68.50	10	3,314	0.30%
2018/06/11	0	0.00	1	71.50	72.40	-1	3,464	-0.03%
2018/06/07	1	71.90	1	73.10	71.70	0	3,482	0.00%
2018/06/06	0	0.00	8	74.33	73.80	-8	3,442	-0.23%
2018/06/05	8	72.23	1	74.40	71.20	7	3,301	0.21%
2018/06/04	0	0.00	1	66.60	70.80	-1	3,032	-0.03%
2018/05/30	1	64.90	0	0.00	64.50	1	2,843	0.04%
2018/05/29	0	0.00	108	66.77	67.10	-108	2,817	-3.83%	大賣/鉅額交易
2018/05/28	109	64.89	1	65.10	66.00	108	2,936	3.68%	大買/鉅額交易
2018/05/24	1	62.70	0	0.00	62.50	1	3,333	0.03%
2018/05/03	2	68.80	2	67.35	66.10	0	3,786	0.00%
2018/04/18	0	0.00	20	67.90	69.20	-20	3,461	-0.58%
2018/04/13	0	0.00	3	72.80	72.80	-3	3,402	-0.09%
2018/04/12	1	73.00	1	72.40	72.50	0	3,403	0.00%
2018/04/11	0	0.00	5	72.00	71.20	-5	3,392	-0.15%
2018/04/09	5	71.60	0	0.00	69.50	5	3,476	0.14%
2018/03/31	3	71.60	0	0.00	71.90	3	3,472	0.09%
2018/03/30	0	0.00	3	72.40	71.50	-3	3,470	-0.09%
2018/03/22	3	72.70	0	0.00	71.90	3	3,307	0.09%
2018/03/20	1	73.50	1	73.00	73.00	0	3,194	0.00%
2018/03/19	1	74.50	0	0.00	74.50	1	3,142	0.03%
2018/03/16	5	70.50	5	71.90	70.50	0	3,065	0.00%
2018/03/15	5	70.50	5	70.50	70.70	0	3,000	0.00%
2018/03/14	5	71.70	0	0.00	71.50	5	2,949	0.17%
2018/03/13	0	0.00	6	74.03	72.40	-6	2,925	-0.21%
2018/03/08	5	72.00	0	0.00	71.20	5	2,753	0.18%
2018/03/06	0	0.00	3	71.60	74.00	-3	2,742	-0.11%
2018/03/01	9	75.96	1	75.20	74.80	8	2,766	0.29%
2018/02/27	10	77.00	1	77.00	76.50	9	2,592	0.35%
2018/02/26	1	76.20	1	74.90	77.80	0	2,536	0.00%
2018/02/22	0	0.00	15	70.50	71.50	-15	2,170	-0.69%
2018/02/21	1	73.80	3	72.50	72.10	-2	2,135	-0.09%
2018/02/12	3	70.50	0	0.00	69.70	3	2,006	0.15%
2018/02/08	1	67.00	1	66.70	67.50	0	1,830	0.00%
2018/02/07	0	0.00	8	66.83	64.50	-8	1,774	-0.45%
2018/02/02	15	63.97	0	0.00	63.20	15	1,719	0.87%
2018/01/19	1	64.10	0	0.00	64.10	1	1,829	0.05%
2018/01/18	7	65.97	0	0.00	66.00	7	1,834	0.38%
2018/01/17	1	67.50	0	0.00	66.80	1	1,856	0.05%
2018/01/12	0	0.00	3	68.90	67.60	-3	1,879	-0.16%
2018/01/11	0	0.00	1	65.10	64.90	-1	1,817	-0.06%
2018/01/08	0	0.00	0.5	67.60	67.80	-0.5	2,002	-0.02%
2018/01/05	0	0.00	2	69.30	67.60	-2	2,009	-0.10%
2018/01/03	0	0.00	50	66.93	66.50	-50	2,122	-2.36%